| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | USD | 22.06 | 22.54 | 22.051 | 22.54 | 22.54 | +0.56 (+2.55%) | 90,146 |
| 3 Jan 2017 | USD | 21.65 | 22.01 | 21.65 | 21.98 | 21.98 | +0.3 (+1.38%) | 76,545 |
| 2 Jan 2017 | USD | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 21.59 | 21.7337 | 21.51 | 21.68 | 21.68 | +0.13 (+0.60%) | 162,388 |
| 29 Dec 2016 | USD | 21.54 | 21.59 | 21.46 | 21.55 | 21.55 | +0.08 (+0.37%) | 166,452 |
| 28 Dec 2016 | USD | 21.46 | 21.55 | 21.4 | 21.47 | 21.47 | -0.06 (-0.28%) | 182,284 |
| 27 Dec 2016 | USD | 21.66 | 21.66 | 21.37 | 21.53 | 21.53 | -0.12 (-0.55%) | 141,126 |
| 26 Dec 2016 | USD | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 21.72 | 21.8 | 21.51 | 21.65 | 21.65 | -0.03 (-0.14%) | 156,171 |
| 22 Dec 2016 | USD | 21.64 | 21.74 | 21.61 | 21.68 | 21.68 | +0.04 (+0.18%) | 230,085 |
| 21 Dec 2016 | USD | 21.44 | 21.67 | 21.4 | 21.64 | 21.64 | +0.21 (+0.98%) | 281,857 |
| 20 Dec 2016 | USD | 21.35 | 21.46 | 21.27 | 21.43 | 21.43 | +0.03 (+0.14%) | 292,611 |
| 19 Dec 2016 | USD | 21.29 | 21.5 | 21.245 | 21.4 | 21.4 | +0.15 (+0.71%) | 208,491 |
| 16 Dec 2016 | USD | 21.16 | 21.29 | 21.14 | 21.25 | 21.25 | +0.15 (+0.71%) | 188,515 |
| 15 Dec 2016 | USD | 21.04 | 21.27 | 21.02 | 21.1 | 21.1 | +0.05 (+0.24%) | 489,875 |
| 14 Dec 2016 | USD | 21.15 | 21.31 | 21.02 | 21.05 | 21.05 | -0.08 (-0.38%) | 267,108 |
| 13 Dec 2016 | USD | 21.21 | 21.2399 | 21.09 | 21.13 | 21.13 | -0.05 (-0.24%) | 170,546 |
| 12 Dec 2016 | USD | 21.29 | 21.35 | 21.08 | 21.18 | 21.18 | -0.15 (-0.70%) | 199,685 |
| 9 Dec 2016 | USD | 21.41 | 21.5 | 21.21 | 21.33 | 21.33 | -0.12 (-0.56%) | 222,049 |
| 8 Dec 2016 | USD | 21.55 | 21.55 | 21.35 | 21.45 | 21.45 | -0.12 (-0.56%) | 229,978 |
| 7 Dec 2016 | USD | 21.43 | 21.63 | 21.42 | 21.57 | 21.57 | +0.2 (+0.94%) | 266,163 |
| 6 Dec 2016 | USD | 21.33 | 21.4456 | 21.24 | 21.37 | 21.37 | +0.07 (+0.33%) | 166,123 |
| 5 Dec 2016 | USD | 21.55 | 21.55 | 21.26 | 21.3 | 21.3 | -0.16 (-0.75%) | 231,128 |
| 2 Dec 2016 | USD | 21.54 | 21.59 | 21.356 | 21.46 | 21.46 | -0.12 (-0.56%) | 1,016,181 |
| 1 Dec 2016 | USD | 21.75 | 21.75 | 21.13 | 21.58 | 21.58 | -0.19 (-0.87%) | 231,240 |
| 30 Nov 2016 | USD | 22.01 | 22.08 | 21.62 | 21.77 | 21.77 | -0.31 (-1.40%) | 320,872 |
| 29 Nov 2016 | USD | 22.23 | 22.23 | 22.07 | 22.08 | 22.08 | -0.16 (-0.72%) | 196,977 |
| 28 Nov 2016 | USD | 22.41 | 22.5 | 22.11 | 22.24 | 22.24 | -0.13 (-0.58%) | 461,703 |
| 25 Nov 2016 | USD | 22.58 | 22.58 | 22.33 | 22.37 | 22.37 | -0.12 (-0.53%) | 116,944 |
| 24 Nov 2016 | USD | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.0 (0.0%) | 0 |
